ProShares Pet Care ETF (PAWZ)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 54.69 | 55.06 | 54.64 | 55.06 | 55.06 | 5,600 |
| 24 June 2024 | 54.50 | 54.88 | 54.50 | 54.78 | 54.78 | 2,900 |
| 21 June 2024 | 54.10 | 54.29 | 53.85 | 54.29 | 54.29 | 4,700 |
| 20 June 2024 | 54.23 | 54.35 | 53.85 | 54.08 | 54.08 | 7,300 |
| 18 June 2024 | 53.03 | 54.62 | 53.03 | 54.49 | 54.49 | 6,400 |
| 17 June 2024 | 52.40 | 53.12 | 52.40 | 53.12 | 53.12 | 3,900 |
| 14 June 2024 | 52.87 | 52.99 | 52.40 | 52.40 | 52.40 | 2,700 |
| 13 June 2024 | 53.76 | 53.76 | 53.12 | 53.37 | 53.37 | 5,900 |
| 12 June 2024 | 54.74 | 54.74 | 53.92 | 53.96 | 53.96 | 4,500 |
| 11 June 2024 | 53.77 | 53.95 | 53.67 | 53.95 | 53.95 | 3,800 |
| 10 June 2024 | 53.99 | 54.28 | 53.73 | 54.25 | 54.25 | 49,600 |
| 07 June 2024 | 54.87 | 54.87 | 54.00 | 54.06 | 54.06 | 2,100 |
| 06 June 2024 | 54.45 | 55.10 | 54.45 | 55.10 | 55.10 | 4,000 |
| 05 June 2024 | 54.13 | 54.84 | 54.13 | 54.70 | 54.70 | 2,700 |
| 04 June 2024 | 54.06 | 54.18 | 53.97 | 54.12 | 54.12 | 4,400 |
| 03 June 2024 | 53.93 | 54.33 | 53.93 | 54.31 | 54.31 | 5,600 |
| 31 May 2024 | 53.50 | 53.82 | 53.14 | 53.47 | 53.47 | 2,500 |
| 30 May 2024 | 53.00 | 53.59 | 52.92 | 53.10 | 53.10 | 7,000 |
| 29 May 2024 | 51.60 | 52.61 | 51.60 | 52.30 | 52.30 | 6,400 |
| 28 May 2024 | 51.36 | 51.50 | 50.99 | 51.13 | 51.13 | 8,100 |
| 24 May 2024 | 51.01 | 51.37 | 51.01 | 51.31 | 51.31 | 3,400 |
| 23 May 2024 | 51.00 | 51.02 | 50.63 | 50.72 | 50.72 | 2,400 |
| 22 May 2024 | 51.35 | 51.80 | 50.94 | 50.94 | 50.94 | 4,200 |
| 21 May 2024 | 51.25 | 51.36 | 51.19 | 51.36 | 51.36 | 2,300 |
| 20 May 2024 | 51.45 | 51.46 | 51.20 | 51.36 | 51.36 | 4,300 |
| 17 May 2024 | 51.80 | 51.80 | 51.44 | 51.44 | 51.44 | 2,600 |
| 16 May 2024 | 51.71 | 52.07 | 51.71 | 51.96 | 51.96 | 8,300 |
| 15 May 2024 | 51.65 | 51.75 | 51.13 | 51.75 | 51.75 | 5,800 |
| 14 May 2024 | 50.62 | 51.24 | 50.62 | 51.13 | 51.13 | 4,600 |
| 13 May 2024 | 49.38 | 50.16 | 49.38 | 50.05 | 50.05 | 4,100 |
| 10 May 2024 | 49.63 | 49.63 | 49.27 | 49.37 | 49.37 | 4,200 |
| 09 May 2024 | 48.52 | 49.45 | 48.52 | 49.45 | 49.45 | 4,600 |
| 08 May 2024 | 48.39 | 48.55 | 48.15 | 48.40 | 48.40 | 3,900 |
| 07 May 2024 | 48.42 | 49.01 | 48.42 | 48.70 | 48.70 | 2,000 |
| 06 May 2024 | 48.56 | 48.57 | 48.37 | 48.55 | 48.55 | 5,100 |
| 03 May 2024 | 48.00 | 48.33 | 47.74 | 47.74 | 47.74 | 3,900 |
| 02 May 2024 | 47.27 | 47.81 | 47.27 | 47.81 | 47.81 | 3,200 |
| 01 May 2024 | 46.89 | 47.60 | 46.82 | 46.91 | 46.91 | 7,000 |
| 30 Apr 2024 | 47.58 | 47.70 | 47.21 | 47.21 | 47.21 | 1,300 |
| 29 Apr 2024 | 47.75 | 47.88 | 47.62 | 47.76 | 47.76 | 2,700 |
| 26 Apr 2024 | 47.33 | 47.75 | 47.33 | 47.64 | 47.64 | 3,800 |
| 25 Apr 2024 | 46.66 | 46.83 | 46.35 | 46.81 | 46.81 | 10,600 |
| 24 Apr 2024 | 47.13 | 47.23 | 46.98 | 47.16 | 47.16 | 1,900 |
| 23 Apr 2024 | 46.68 | 47.28 | 46.68 | 47.27 | 47.27 | 7,500 |
| 22 Apr 2024 | 46.87 | 46.87 | 46.49 | 46.59 | 46.59 | 2,300 |
| 19 Apr 2024 | 46.30 | 46.84 | 46.30 | 46.49 | 46.49 | 5,700 |
| 18 Apr 2024 | 46.88 | 47.00 | 46.62 | 46.63 | 46.63 | 2,000 |
| 17 Apr 2024 | 47.07 | 47.07 | 46.57 | 46.70 | 46.70 | 3,300 |
| 16 Apr 2024 | 46.84 | 47.12 | 46.73 | 46.94 | 46.94 | 3,900 |
| 15 Apr 2024 | 48.03 | 48.03 | 46.90 | 46.90 | 46.90 | 4,200 |
| 12 Apr 2024 | 48.54 | 48.54 | 47.46 | 47.63 | 47.63 | 4,000 |
| 11 Apr 2024 | 49.09 | 49.43 | 48.85 | 49.08 | 49.08 | 4,100 |
| 10 Apr 2024 | 48.89 | 49.07 | 48.54 | 48.84 | 48.84 | 8,100 |
| 09 Apr 2024 | 49.61 | 49.73 | 49.44 | 49.68 | 49.68 | 10,000 |
| 08 Apr 2024 | 49.66 | 49.79 | 49.36 | 49.42 | 49.42 | 6,400 |
| 05 Apr 2024 | 49.19 | 49.52 | 49.19 | 49.42 | 49.42 | 3,500 |
| 04 Apr 2024 | 49.36 | 49.74 | 49.01 | 49.01 | 49.01 | 2,900 |
| 03 Apr 2024 | 48.95 | 49.22 | 48.89 | 48.89 | 48.89 | 3,200 |
| 02 Apr 2024 | 49.01 | 49.01 | 48.79 | 48.83 | 48.83 | 1,600 |
| 01 Apr 2024 | 49.92 | 49.92 | 49.53 | 49.64 | 49.64 | 3,200 |
| 28 Mar 2024 | 49.73 | 50.05 | 49.73 | 49.81 | 49.81 | 7,500 |
| 27 Mar 2024 | 49.19 | 49.71 | 49.19 | 49.71 | 49.71 | 7,500 |
| 26 Mar 2024 | 49.04 | 49.15 | 48.95 | 48.98 | 48.98 | 4,400 |
| 25 Mar 2024 | 49.26 | 49.26 | 48.86 | 48.87 | 48.87 | 1,900 |
| 22 Mar 2024 | 49.16 | 49.45 | 49.16 | 49.45 | 49.45 | 3,600 |
| 21 Mar 2024 | 49.60 | 49.60 | 49.21 | 49.21 | 49.21 | 3,900 |
| 20 Mar 2024 | 48.97 | 49.48 | 48.80 | 49.43 | 49.43 | 3,900 |
| 19 Mar 2024 | 48.70 | 49.17 | 48.70 | 48.84 | 48.84 | 4,800 |
| 18 Mar 2024 | 49.12 | 49.20 | 48.90 | 48.90 | 48.90 | 1,500 |
| 15 Mar 2024 | 49.18 | 49.50 | 49.10 | 49.18 | 49.18 | 3,600 |
| 14 Mar 2024 | 50.56 | 50.56 | 49.00 | 49.32 | 49.32 | 3,000 |
| 13 Mar 2024 | 50.84 | 50.99 | 50.56 | 50.64 | 50.64 | 7,700 |
| 12 Mar 2024 | 50.86 | 50.96 | 50.40 | 50.80 | 50.80 | 7,700 |
| 11 Mar 2024 | 51.35 | 51.48 | 51.33 | 51.38 | 51.38 | 2,700 |
| 08 Mar 2024 | 51.50 | 51.81 | 51.49 | 51.50 | 51.50 | 3,200 |
| 07 Mar 2024 | 51.06 | 51.37 | 50.91 | 51.21 | 51.21 | 4,500 |
| 06 Mar 2024 | 51.32 | 51.32 | 50.86 | 50.86 | 50.86 | 3,400 |
| 05 Mar 2024 | 51.24 | 51.24 | 50.82 | 50.82 | 50.82 | 2,500 |
| 04 Mar 2024 | 51.47 | 51.60 | 51.21 | 51.38 | 51.38 | 3,500 |
| 01 Mar 2024 | 51.91 | 51.93 | 51.34 | 51.73 | 51.73 | 3,200 |
| 29 Feb 2024 | 52.02 | 52.02 | 51.57 | 51.91 | 51.91 | 2,000 |
| 28 Feb 2024 | 51.83 | 52.18 | 51.83 | 52.18 | 52.18 | 1,300 |
| 27 Feb 2024 | 51.89 | 52.20 | 51.80 | 52.20 | 52.20 | 4,600 |
| 26 Feb 2024 | 51.48 | 51.96 | 51.40 | 51.83 | 51.83 | 3,300 |
| 23 Feb 2024 | 50.55 | 50.91 | 50.55 | 50.85 | 50.85 | 2,000 |
| 22 Feb 2024 | 50.33 | 50.74 | 50.11 | 50.64 | 50.64 | 5,400 |
| 21 Feb 2024 | 50.51 | 50.51 | 50.00 | 50.24 | 50.24 | 3,500 |
| 20 Feb 2024 | 50.68 | 50.81 | 50.47 | 50.59 | 50.59 | 6,900 |
| 16 Feb 2024 | 51.12 | 51.12 | 50.63 | 50.71 | 50.71 | 2,600 |
| 15 Feb 2024 | 51.39 | 51.91 | 51.39 | 51.91 | 51.91 | 2,900 |
| 14 Feb 2024 | 50.74 | 51.04 | 50.54 | 51.04 | 51.04 | 4,500 |
| 13 Feb 2024 | 50.61 | 50.75 | 50.14 | 50.35 | 50.35 | 4,600 |
| 12 Feb 2024 | 51.00 | 51.56 | 51.00 | 51.48 | 51.48 | 2,900 |
| 09 Feb 2024 | 50.74 | 51.17 | 50.57 | 50.97 | 50.97 | 2,400 |
| 08 Feb 2024 | 50.83 | 51.12 | 50.80 | 50.85 | 50.85 | 6,000 |
| 07 Feb 2024 | 51.00 | 51.00 | 50.78 | 50.78 | 50.78 | 4,900 |
| 06 Feb 2024 | 50.58 | 50.99 | 50.58 | 50.95 | 50.95 | 3,600 |
| 05 Feb 2024 | 50.14 | 50.37 | 49.86 | 50.25 | 50.25 | 6,900 |
| 02 Feb 2024 | 49.81 | 50.32 | 49.77 | 50.19 | 50.19 | 7,800 |
| 01 Feb 2024 | 49.99 | 50.47 | 49.77 | 50.43 | 50.43 | 2,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.